Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky Mountain High Brands Inc (OP: RMHB )

0.0121 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0124 0.0124 0.0116 0.0117 3,851,188 -0.00(-2.09%)
May 30, 2018 0.0120 0.0125 0.0116 0.0120 6,420,934 -0.00(-1.24%)
May 29, 2018 0.0122 0.0128 0.0118 0.0121 6,900,667 +0.00(+0.83%)
May 25, 2018 0.0120 0.0120 0.0120 0 -0.00(-1.64%)
May 24, 2018 0.0120 0.0127 0.0111 0.0122 6,601,696 +0.00(+1.67%)
May 23, 2018 0.0120 0.0125 0.0120 0.0120 3,325,353 +0.00(+0.00%)
May 22, 2018 0.0128 0.0131 0.0119 0.0120 10,105,999 -0.00(-5.14%)
May 21, 2018 0.0134 0.0134 0.0125 0.0126 8,228,391 -0.00(-2.69%)
May 18, 2018 0.0134 0.0136 0.0125 0.0130 7,043,894 +0.00(+0.00%)
May 17, 2018 0.0121 0.0131 0.0120 0.0130 5,849,850 +0.00(+5.69%)
May 16, 2018 0.0120 0.0125 0.0118 0.0123 7,370,205 -0.00(-1.60%)
May 15, 2018 0.0131 0.0132 0.0115 0.0125 11,647,158 -0.00(-4.58%)
May 14, 2018 0.0132 0.0132 0.0126 0.0131 8,277,727 +0.00(+0.00%)
May 11, 2018 0.0132 0.0132 0.0127 0.0131 4,537,497 -0.00(-0.76%)
May 10, 2018 0.0131 0.0135 0.0129 0.0132 4,890,795 +0.00(+0.76%)
May 09, 2018 0.0131 0.0135 0.0130 0.0131 3,599,280 -0.00(-0.38%)
May 08, 2018 0.0135 0.0136 0.0129 0.0132 5,178,979 -0.00(-4.01%)
May 07, 2018 0.0133 0.0138 0.0129 0.0137 6,497,914 +0.00(+0.00%)
May 04, 2018 0.0129 0.0137 0.0129 0.0137 6,610,465 +0.00(+2.24%)
May 03, 2018 0.0130 0.0137 0.0128 0.0134 6,857,875 -0.00(-0.74%)
May 02, 2018 0.0135 0.0138 0.0130 0.0135 6,323,974 +0.00(+0.75%)
May 01, 2018 0.0134 0.0137 0.0130 0.0134 12,150,868 -0.00(-2.19%)
Apr 30, 2018 0.0140 0.0155 0.0130 0.0137 12,930,186 -0.00(-0.72%)
Apr 27, 2018 0.0138 0.0140 0.0134 0.0138 10,060,755 +0.00(+0.00%)
Apr 26, 2018 0.0137 0.0144 0.0133 0.0138 4,632,888 +0.00(+0.36%)
Apr 25, 2018 0.0135 0.0140 0.0132 0.0138 5,854,879 -0.00(-0.36%)
Apr 24, 2018 0.0140 0.0145 0.0132 0.0138 5,581,095 +0.00(+0.73%)
Apr 23, 2018 0.0136 0.0149 0.0135 0.0137 8,193,041 +0.00(+0.00%)
Apr 20, 2018 0.0140 0.0140 0.0134 0.0137 16,076,630 -0.00(-4.20%)
Apr 19, 2018 0.0139 0.0149 0.0130 0.0143 10,578,865 -0.00(-1.11%)
Apr 18, 2018 0.0147 0.0152 0.0135 0.0145 3,295,517 -0.00(-2.30%)
Apr 17, 2018 0.0150 0.0154 0.0135 0.0148 8,639,448 +0.00(+0.00%)
Apr 16, 2018 0.0150 0.0169 0.0140 0.0148 23,837,092 -0.00(-0.67%)
Apr 13, 2018 0.0141 0.0155 0.0135 0.0149 19,366,832 +0.00(+10.37%)
Apr 12, 2018 0.0132 0.0143 0.0130 0.0135 10,217,480 +0.00(+0.00%)
Apr 11, 2018 0.0144 0.0144 0.0130 0.0135 10,559,288 +0.00(+0.00%)
Apr 10, 2018 0.0145 0.0145 0.0130 0.0135 13,314,105 -0.00(-6.90%)
Apr 09, 2018 0.0137 0.0149 0.0137 0.0145 10,551,754 +0.00(+1.40%)
Apr 06, 2018 0.0135 0.0144 0.0129 0.0143 11,460,118 +0.00(+2.14%)
Apr 05, 2018 0.0140 0.0150 0.0133 0.0140 11,506,211 +0.00(+0.00%)
Apr 04, 2018 0.0146 0.0150 0.0140 0.0140 6,896,328 -0.00(-6.67%)
Apr 03, 2018 0.0154 0.0158 0.0144 0.0150 9,463,663 -0.00(-2.60%)
Apr 02, 2018 0.0157 0.0166 0.0140 0.0154 14,507,124 -0.00(-3.75%)
Mar 29, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Mar 28, 2018 0.0155 0.0169 0.0152 0.0160 11,798,806 +0.00(+2.56%)
Mar 27, 2018 0.0155 0.0180 0.0153 0.0156 32,455,182 +0.00(+0.00%)
Mar 26, 2018 0.0146 0.0160 0.0140 0.0156 15,984,695 +0.00(+9.09%)
Mar 23, 2018 0.0130 0.0150 0.0127 0.0143 15,272,573 +0.00(+11.72%)
Mar 22, 2018 0.0132 0.0134 0.0124 0.0128 14,462,847 -0.00(-3.76%)
Mar 21, 2018 0.0138 0.0152 0.0128 0.0133 14,422,285 +0.00(+2.31%)
Mar 20, 2018 0.0140 0.0140 0.0125 0.0130 8,855,141 -0.00(-1.52%)
Mar 19, 2018 0.0131 0.0140 0.0130 0.0132 9,890,942 -0.00(-0.75%)
Mar 16, 2018 0.0140 0.0141 0.0130 0.0133 11,239,392 -0.00(-1.48%)
Mar 15, 2018 0.0132 0.0137 0.0131 0.0135 3,965,915 +0.00(+0.37%)
Mar 14, 2018 0.0131 0.0140 0.0131 0.0135 6,255,797 -0.00(-2.54%)
Mar 13, 2018 0.0140 0.0142 0.0132 0.0138 8,596,994 +0.00(+0.00%)
Mar 12, 2018 0.0131 0.0140 0.0130 0.0138 12,877,464 +0.00(+5.34%)
Mar 09, 2018 0.0133 0.0138 0.0122 0.0131 11,766,212 -0.00(-1.50%)
Mar 08, 2018 0.0137 0.0139 0.0129 0.0133 8,999,511 -0.00(-2.56%)
Mar 07, 2018 0.0136 0.0141 0.0131 0.0137 7,308,158 -0.00(-4.55%)
Mar 06, 2018 0.0139 0.0155 0.0131 0.0143 12,058,217 +0.00(+2.14%)
Mar 05, 2018 0.0144 0.0148 0.0127 0.0140 18,696,582 -0.00(-1.41%)
Mar 02, 2018 0.0146 0.0148 0.0139 0.0142 10,268,030 -0.00(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.